Denison Mines Corp. (DNN)
NYSEAMERICAN: DNN · Real-Time Price · USD
2.090
+0.020 (0.97%)
At close: Nov 15, 2024, 4:00 PM
2.080
-0.010 (-0.48%)
After-hours: Nov 15, 2024, 7:59 PM EST
Denison Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 15, 2024 | 2.03 | 2.22 | 2.03 | 2.09 | 2.09 | 0.97% | 40,402,607 |
| Nov 14, 2024 | 2.06 | 2.09 | 2.02 | 2.07 | 2.07 | -0.48% | 16,062,264 |
| Nov 13, 2024 | 2.20 | 2.20 | 2.06 | 2.08 | 2.08 | -3.26% | 28,783,859 |
| Nov 12, 2024 | 1.99 | 2.17 | 1.99 | 2.15 | 2.15 | 5.39% | 28,392,834 |
| Nov 11, 2024 | 2.04 | 2.06 | 1.97 | 2.04 | 2.04 | - | 25,660,267 |
| Nov 8, 2024 | 2.11 | 2.14 | 2.01 | 2.04 | 2.04 | -3.77% | 20,680,255 |
| Nov 7, 2024 | 2.06 | 2.19 | 2.01 | 2.12 | 2.12 | 3.92% | 18,457,023 |
| Nov 6, 2024 | 2.10 | 2.13 | 2.03 | 2.04 | 2.04 | -0.97% | 14,182,743 |
| Nov 5, 2024 | 2.07 | 2.11 | 2.05 | 2.06 | 2.06 | -0.48% | 8,409,874 |
| Nov 4, 2024 | 2.04 | 2.09 | 2.00 | 2.07 | 2.07 | -0.48% | 15,178,167 |
| Nov 1, 2024 | 2.13 | 2.17 | 2.06 | 2.08 | 2.08 | -0.95% | 17,447,563 |
| Oct 31, 2024 | 2.12 | 2.15 | 2.05 | 2.10 | 2.10 | -2.33% | 18,531,335 |
| Oct 30, 2024 | 2.15 | 2.19 | 2.12 | 2.15 | 2.15 | -0.46% | 12,449,552 |
| Oct 29, 2024 | 2.25 | 2.27 | 2.15 | 2.16 | 2.16 | -3.14% | 15,827,314 |
| Oct 28, 2024 | 2.17 | 2.26 | 2.14 | 2.23 | 2.23 | 1.83% | 22,469,607 |
| Oct 25, 2024 | 2.19 | 2.23 | 2.14 | 2.19 | 2.19 | -0.45% | 13,828,787 |
| Oct 24, 2024 | 2.18 | 2.22 | 2.14 | 2.20 | 2.20 | 1.38% | 17,620,615 |
| Oct 23, 2024 | 2.25 | 2.27 | 2.13 | 2.17 | 2.17 | -5.24% | 22,118,422 |
| Oct 22, 2024 | 2.25 | 2.31 | 2.21 | 2.29 | 2.29 | - | 20,453,211 |
| Oct 21, 2024 | 2.40 | 2.40 | 2.24 | 2.29 | 2.29 | -3.78% | 27,724,923 |
| Oct 18, 2024 | 2.26 | 2.40 | 2.21 | 2.38 | 2.38 | 6.73% | 43,643,700 |
| Oct 17, 2024 | 2.20 | 2.31 | 2.18 | 2.23 | 2.23 | 2.29% | 33,353,770 |
| Oct 16, 2024 | 1.99 | 2.24 | 1.98 | 2.18 | 2.18 | 12.95% | 54,523,296 |
| Oct 15, 2024 | 1.93 | 1.94 | 1.86 | 1.93 | 1.93 | - | 16,491,925 |
| Oct 14, 2024 | 1.90 | 1.95 | 1.88 | 1.93 | 1.93 | 0.52% | 10,404,128 |
| Oct 11, 2024 | 1.86 | 1.92 | 1.84 | 1.92 | 1.92 | 2.13% | 18,636,634 |
| Oct 10, 2024 | 1.82 | 1.89 | 1.82 | 1.88 | 1.88 | 1.62% | 14,500,354 |
| Oct 9, 2024 | 1.90 | 1.90 | 1.82 | 1.85 | 1.85 | -3.14% | 13,287,988 |
| Oct 8, 2024 | 1.86 | 1.92 | 1.84 | 1.91 | 1.91 | 0.53% | 12,900,374 |
| Oct 7, 2024 | 1.97 | 1.97 | 1.85 | 1.90 | 1.90 | -3.06% | 19,419,358 |
| Oct 4, 2024 | 1.90 | 1.98 | 1.90 | 1.96 | 1.96 | 3.16% | 14,077,333 |
| Oct 3, 2024 | 1.95 | 1.99 | 1.88 | 1.90 | 1.90 | -1.04% | 15,295,337 |
| Oct 2, 2024 | 1.90 | 1.94 | 1.89 | 1.92 | 1.92 | 1.05% | 15,371,010 |
| Oct 1, 2024 | 1.84 | 1.91 | 1.83 | 1.90 | 1.90 | 3.83% | 19,650,951 |
| Sep 30, 2024 | 1.85 | 1.88 | 1.78 | 1.83 | 1.83 | -2.14% | 16,912,460 |
| Sep 27, 2024 | 1.89 | 1.90 | 1.82 | 1.87 | 1.87 | 0.54% | 13,636,544 |
| Sep 26, 2024 | 1.91 | 1.94 | 1.84 | 1.86 | 1.86 | -1.06% | 23,562,471 |
| Sep 25, 2024 | 1.83 | 1.93 | 1.82 | 1.88 | 1.88 | 4.44% | 25,291,471 |
| Sep 24, 2024 | 1.81 | 1.84 | 1.78 | 1.80 | 1.80 | 1.69% | 22,259,752 |
| Sep 23, 2024 | 1.71 | 1.81 | 1.69 | 1.77 | 1.77 | 4.73% | 36,476,295 |
| Sep 20, 2024 | 1.65 | 1.70 | 1.62 | 1.69 | 1.69 | 6.96% | 26,474,563 |
| Sep 19, 2024 | 1.57 | 1.60 | 1.54 | 1.58 | 1.58 | 3.95% | 10,039,481 |
| Sep 18, 2024 | 1.54 | 1.58 | 1.51 | 1.52 | 1.52 | -1.30% | 21,392,129 |
| Sep 17, 2024 | 1.57 | 1.59 | 1.54 | 1.54 | 1.54 | -0.65% | 16,052,500 |
| Sep 16, 2024 | 1.59 | 1.60 | 1.53 | 1.55 | 1.55 | -1.27% | 7,844,159 |
| Sep 13, 2024 | 1.63 | 1.63 | 1.55 | 1.57 | 1.57 | -3.09% | 11,889,812 |
| Sep 12, 2024 | 1.60 | 1.65 | 1.60 | 1.62 | 1.62 | 1.89% | 11,494,819 |
| Sep 11, 2024 | 1.49 | 1.60 | 1.48 | 1.59 | 1.59 | 6.71% | 20,840,869 |
| Sep 10, 2024 | 1.46 | 1.51 | 1.43 | 1.49 | 1.49 | 3.47% | 11,857,549 |
| Sep 9, 2024 | 1.47 | 1.48 | 1.43 | 1.44 | 1.44 | - | 9,368,335 |
| Sep 6, 2024 | 1.49 | 1.50 | 1.40 | 1.44 | 1.44 | -3.36% | 17,174,697 |
| Sep 5, 2024 | 1.54 | 1.55 | 1.49 | 1.49 | 1.49 | -2.61% | 16,837,000 |
| Sep 4, 2024 | 1.54 | 1.58 | 1.51 | 1.53 | 1.53 | - | 17,953,299 |
| Sep 3, 2024 | 1.65 | 1.67 | 1.51 | 1.53 | 1.53 | -8.38% | 20,451,707 |
| Aug 30, 2024 | 1.67 | 1.68 | 1.62 | 1.67 | 1.67 | 1.21% | 9,587,858 |
| Aug 29, 2024 | 1.66 | 1.69 | 1.61 | 1.65 | 1.65 | 1.85% | 16,874,999 |
| Aug 28, 2024 | 1.67 | 1.68 | 1.61 | 1.62 | 1.62 | -5.26% | 16,517,812 |
| Aug 27, 2024 | 1.71 | 1.73 | 1.65 | 1.71 | 1.71 | - | 15,574,220 |
| Aug 26, 2024 | 1.75 | 1.77 | 1.69 | 1.71 | 1.71 | - | 21,424,903 |
| Aug 23, 2024 | 1.61 | 1.77 | 1.59 | 1.71 | 1.71 | 14.00% | 28,188,065 |
| Aug 22, 2024 | 1.57 | 1.59 | 1.49 | 1.50 | 1.50 | -4.46% | 9,634,927 |
| Aug 21, 2024 | 1.55 | 1.58 | 1.54 | 1.57 | 1.57 | 0.64% | 9,966,298 |
| Aug 20, 2024 | 1.60 | 1.61 | 1.54 | 1.56 | 1.56 | -1.89% | 14,204,736 |
| Aug 19, 2024 | 1.56 | 1.63 | 1.56 | 1.59 | 1.59 | 1.92% | 13,026,584 |
| Aug 16, 2024 | 1.61 | 1.61 | 1.53 | 1.56 | 1.56 | -3.11% | 13,027,231 |
| Aug 15, 2024 | 1.57 | 1.63 | 1.57 | 1.61 | 1.61 | 2.55% | 13,094,170 |
| Aug 14, 2024 | 1.54 | 1.61 | 1.53 | 1.57 | 1.57 | 2.61% | 11,979,876 |
| Aug 13, 2024 | 1.55 | 1.55 | 1.51 | 1.53 | 1.53 | -0.65% | 9,686,358 |
| Aug 12, 2024 | 1.50 | 1.56 | 1.50 | 1.54 | 1.54 | 4.05% | 18,801,958 |
| Aug 9, 2024 | 1.56 | 1.58 | 1.48 | 1.48 | 1.48 | -3.90% | 13,487,760 |
| Aug 8, 2024 | 1.52 | 1.58 | 1.51 | 1.54 | 1.54 | 2.67% | 13,826,876 |
| Aug 7, 2024 | 1.61 | 1.63 | 1.50 | 1.50 | 1.50 | -4.46% | 20,075,156 |
| Aug 6, 2024 | 1.57 | 1.61 | 1.54 | 1.57 | 1.57 | 1.95% | 16,497,070 |
| Aug 5, 2024 | 1.46 | 1.54 | 1.42 | 1.54 | 1.54 | -3.75% | 27,486,471 |
| Aug 2, 2024 | 1.70 | 1.71 | 1.57 | 1.60 | 1.60 | -9.09% | 32,639,474 |
| Aug 1, 2024 | 1.96 | 1.96 | 1.74 | 1.76 | 1.76 | -10.66% | 33,499,840 |
| Jul 31, 2024 | 1.89 | 1.99 | 1.86 | 1.97 | 1.97 | 5.91% | 36,096,529 |
| Jul 30, 2024 | 1.84 | 1.87 | 1.82 | 1.86 | 1.86 | 0.54% | 14,042,732 |
| Jul 29, 2024 | 1.92 | 1.94 | 1.81 | 1.85 | 1.85 | -4.15% | 11,838,673 |
| Jul 26, 2024 | 1.89 | 1.93 | 1.88 | 1.93 | 1.93 | 2.66% | 13,884,945 |
| Jul 25, 2024 | 1.87 | 1.91 | 1.82 | 1.88 | 1.88 | -1.05% | 18,912,179 |
| Jul 24, 2024 | 1.95 | 1.97 | 1.89 | 1.90 | 1.90 | -3.06% | 15,400,256 |
| Jul 23, 2024 | 1.98 | 2.00 | 1.91 | 1.96 | 1.96 | -1.01% | 9,313,327 |
| Jul 22, 2024 | 1.96 | 1.99 | 1.93 | 1.98 | 1.98 | 1.54% | 11,405,000 |
| Jul 19, 2024 | 1.95 | 1.98 | 1.93 | 1.95 | 1.95 | - | 11,336,489 |
| Jul 18, 2024 | 2.01 | 2.03 | 1.95 | 1.95 | 1.95 | -2.50% | 20,322,312 |
| Jul 17, 2024 | 2.10 | 2.12 | 2.00 | 2.00 | 2.00 | -6.10% | 22,569,597 |
| Jul 16, 2024 | 2.14 | 2.17 | 2.10 | 2.13 | 2.13 | -1.39% | 19,832,140 |
| Jul 15, 2024 | 2.24 | 2.26 | 2.15 | 2.16 | 2.16 | -3.57% | 23,829,664 |
| Jul 12, 2024 | 2.28 | 2.30 | 2.22 | 2.24 | 2.24 | -1.75% | 11,060,029 |
| Jul 11, 2024 | 2.26 | 2.29 | 2.23 | 2.28 | 2.28 | 1.79% | 10,583,902 |
| Jul 10, 2024 | 2.06 | 2.26 | 2.06 | 2.24 | 2.24 | 8.74% | 24,271,075 |
| Jul 9, 2024 | 2.03 | 2.09 | 2.01 | 2.06 | 2.06 | 1.48% | 11,540,448 |
| Jul 8, 2024 | 2.06 | 2.10 | 2.02 | 2.03 | 2.03 | -1.46% | 16,893,228 |
| Jul 5, 2024 | 2.15 | 2.15 | 2.06 | 2.06 | 2.06 | -2.83% | 7,351,500 |
| Jul 3, 2024 | 2.13 | 2.17 | 2.11 | 2.12 | 2.12 | - | 8,538,253 |
| Jul 2, 2024 | 2.05 | 2.12 | 2.01 | 2.12 | 2.12 | 3.41% | 15,326,727 |
| Jul 1, 2024 | 2.00 | 2.08 | 2.00 | 2.05 | 2.05 | 3.02% | 11,513,427 |
| Jun 28, 2024 | 2.10 | 2.13 | 1.98 | 1.99 | 1.99 | -5.24% | 20,772,442 |
| Jun 27, 2024 | 2.05 | 2.11 | 2.03 | 2.10 | 2.10 | 3.96% | 14,524,435 |